31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 3 | 20231024 | 193600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20231024 | 193500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20231024 | 193400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20231024 | 193300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20231024 | 193200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20231024 | 193100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20231024 | 193000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20231024 | 192900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20231024 | 192800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20231024 | 192700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20231024 | 192600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20231024 | 192500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20231024 | 192400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20231024 | 192300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20231024 | 192200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20231024 | 192100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20231024 | 192000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20231024 | 191900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20231024 | 191800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20231024 | 191700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20231024 | 191600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20231024 | 191500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20231024 | 191400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20231024 | 191300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20231024 | 191200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20231024 | 191100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20231024 | 191000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20231024 | 190900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20231024 | 190800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20231024 | 190700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 33 | 20231024 | 190600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20231024 | 190500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20231024 | 190400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20231024 | 190300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20231024 | 190200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20231024 | 190100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20231024 | 190000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20231024 | 185900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20231024 | 185800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20231024 | 185700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20231024 | 185600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20231024 | 185500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20231024 | 185400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20231024 | 185300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20231024 | 185200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20231024 | 185100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20231024 | 185000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20231024 | 184900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20231024 | 184800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20231024 | 184700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20231024 | 184600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20231024 | 184500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20231024 | 184400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20231024 | 184300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20231024 | 184200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20231024 | 184100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20231024 | 184000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20231024 | 183900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20231024 | 183800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20231024 | 183700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 63 | 20231024 | 183600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20231024 | 183500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20231024 | 183400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20231024 | 183300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20231024 | 183200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20231024 | 183100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20231024 | 183000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20231024 | 182900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20231024 | 182800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20231024 | 182700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20231024 | 182600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20231024 | 182500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20231024 | 182400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20231024 | 182300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20231024 | 182200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20231024 | 182100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20231024 | 182000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20231024 | 181900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20231024 | 181800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20231024 | 181700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20231024 | 181600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20231024 | 181500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20231024 | 181400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20231024 | 181300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20231024 | 181200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20231024 | 181100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20231024 | 181000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20231024 | 180900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20231024 | 180800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20231024 | 180700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 93 | 20231024 | 180600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20231024 | 180500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20231024 | 180400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20231024 | 180300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20231024 | 180200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20231024 | 180100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20231024 | 180000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20231024 | 175900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20231024 | 175800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20231024 | 175700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20231024 | 175600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20231024 | 175500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20231024 | 175400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20231024 | 175300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20231024 | 175200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20231024 | 175100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20231024 | 175000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20231024 | 174900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20231024 | 174800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20231024 | 174700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20231024 | 174600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20231024 | 174500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20231024 | 174400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20231024 | 174300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20231024 | 174200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20231024 | 174100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20231024 | 174000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20231024 | 173900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20231024 | 173800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20231024 | 173700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 123 | 20231024 | 173600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20231024 | 173500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20231024 | 173400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20231024 | 173300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20231024 | 173200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20231024 | 173100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20231024 | 173000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20231024 | 172900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20231024 | 172800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20231024 | 172700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20231024 | 172600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20231024 | 172500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20231024 | 172400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20231024 | 172300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20231024 | 172200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20231024 | 172100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20231024 | 172000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20231024 | 171900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20231024 | 171800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20231024 | 171700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20231024 | 171600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20231024 | 171500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20231024 | 171400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20231024 | 171300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20231024 | 171200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20231024 | 171100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20231024 | 171000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20231024 | 170900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20231024 | 170800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20231024 | 170700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 153 | 20231024 | 170600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20231024 | 170500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20231024 | 170400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20231024 | 170300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20231024 | 170200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20231024 | 170100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20231024 | 170000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20231024 | 165900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20231024 | 165800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20231024 | 165700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20231024 | 165600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20231024 | 165500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20231024 | 165400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20231024 | 165300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20231024 | 165200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20231024 | 165100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20231024 | 165000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20231024 | 164900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20231024 | 164800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20231024 | 164700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20231024 | 164600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20231024 | 164500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20231024 | 164400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20231024 | 164300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20231024 | 164200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20231024 | 164100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20231024 | 164000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20231024 | 163900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20231024 | 163800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20231024 | 163700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 183 | 20231024 | 163600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20231024 | 163500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20231024 | 163400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 186 | 20231024 | 163300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20231024 | 163200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20231024 | 163100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20231024 | 163000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20231024 | 162900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20231024 | 162800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20231024 | 162700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20231024 | 162600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20231024 | 162500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20231024 | 162400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20231024 | 162300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 197 | 20231024 | 162200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 198 | 20231024 | 162100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 199 | 20231024 | 162000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 200 | 20231024 | 161900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 201 | 20231024 | 161800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 202 | 20231024 | 161700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 203 | 20231024 | 161600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 204 | 20231024 | 161500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 205 | 20231024 | 161400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 206 | 20231024 | 161300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 207 | 20231024 | 161200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 208 | 20231024 | 161100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 209 | 20231024 | 161000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 210 | 20231024 | 160900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 211 | 20231024 | 160800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 212 | 20231024 | 160700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 213 | 20231024 | 160600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 214 | 20231024 | 160500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 215 | 20231024 | 160400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 216 | 20231024 | 160300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 217 | 20231024 | 160200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 218 | 20231024 | 160100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 219 | 20231024 | 160000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 220 | 20231024 | 155900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 221 | 20231024 | 155800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 222 | 20231024 | 155700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 223 | 20231024 | 155600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20231024 | 155500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20231024 | 155400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 226 | 20231024 | 155300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 227 | 20231024 | 155200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 228 | 20231024 | 155100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20231024 | 155000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20231024 | 154900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20231024 | 154800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20231024 | 154700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20231024 | 154600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 234 | 20231024 | 154500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 235 | 20231024 | 154400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 236 | 20231024 | 154300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 237 | 20231024 | 154200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 238 | 20231024 | 154100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 239 | 20231024 | 154000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 240 | 20231024 | 153900 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 241 | 20231024 | 153800 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 242 | 20231024 | 153700 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 243 | 20231024 | 153600 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 244 | 20231024 | 153500 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 245 | 20231024 | 153400 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 246 | 20231024 | 153300 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 247 | 20231024 | 153200 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 248 | 20231024 | 153100 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 0 |
| 249 | 20231024 | 153000 | 1707424885 | 4490 | 4490 | 4490 | 4490 | 1120 |
| 250 | 20231024 | 152900 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20231024 | 152800 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20231024 | 152700 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20231024 | 152600 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20231024 | 152500 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20231024 | 152400 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 256 | 20231024 | 152300 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20231024 | 152200 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 258 | 20231024 | 152100 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 259 | 20231024 | 152000 | 1702396085 | 4460 | 4460 | 4460 | 4460 | 0 |
| 260 | 20231024 | 151900 | 1702396085 | 4460 | 4455 | 4460 | 4445 | 429 |
| 261 | 20231024 | 151800 | 1700485100 | 4445 | 4445 | 4455 | 4445 | 452 |
| 262 | 20231024 | 151700 | 1698474040 | 4455 | 4450 | 4455 | 4450 | 1106 |
| 263 | 20231024 | 151600 | 1693552090 | 4455 | 4450 | 4455 | 4450 | 691 |
| 264 | 20231024 | 151500 | 1690475290 | 4450 | 4445 | 4450 | 4445 | 50 |
| 265 | 20231024 | 151400 | 1690252885 | 4450 | 4445 | 4450 | 4445 | 358 |
| 266 | 20231024 | 151300 | 1688660400 | 4440 | 4445 | 4445 | 4440 | 418 |
| 267 | 20231024 | 151200 | 1686803195 | 4440 | 4440 | 4445 | 4440 | 274 |
| 268 | 20231024 | 151100 | 1685585355 | 4445 | 4445 | 4445 | 4440 | 449 |
| 269 | 20231024 | 151000 | 1683589640 | 4440 | 4445 | 4445 | 4440 | 536 |
| 270 | 20231024 | 150900 | 1681208220 | 4445 | 4450 | 4450 | 4440 | 187 |
| 271 | 20231024 | 150800 | 1680377285 | 4450 | 4445 | 4450 | 4435 | 238 |
| 272 | 20231024 | 150700 | 1679320385 | 4450 | 4455 | 4455 | 4440 | 1608 |
| 273 | 20231024 | 150600 | 1672161200 | 4450 | 4450 | 4455 | 4450 | 304 |
| 274 | 20231024 | 150500 | 1670808395 | 4450 | 4440 | 4450 | 4440 | 233 |
| 275 | 20231024 | 150400 | 1669772715 | 4440 | 4435 | 4440 | 4435 | 162 |
| 276 | 20231024 | 150300 | 1669053440 | 4430 | 4445 | 4450 | 4430 | 655 |
| 277 | 20231024 | 150200 | 1666145480 | 4445 | 4440 | 4455 | 4440 | 374 |
| 278 | 20231024 | 150100 | 1664483045 | 4445 | 4435 | 4445 | 4435 | 327 |
| 279 | 20231024 | 150000 | 1663030735 | 4440 | 4435 | 4440 | 4430 | 911 |
| 280 | 20231024 | 145900 | 1658989590 | 4435 | 4435 | 4435 | 4435 | 93 |
| 281 | 20231024 | 145800 | 1658577135 | 4435 | 4435 | 4435 | 4430 | 296 |
| 282 | 20231024 | 145700 | 1657265305 | 4430 | 4425 | 4435 | 4425 | 436 |
| 283 | 20231024 | 145600 | 1655335280 | 4425 | 4430 | 4440 | 4425 | 394 |
| 284 | 20231024 | 145500 | 1653588195 | 4430 | 4425 | 4430 | 4425 | 760 |
| 285 | 20231024 | 145400 | 1650222410 | 4435 | 4415 | 4435 | 4415 | 239 |
| 286 | 20231024 | 145300 | 1649164325 | 4430 | 4450 | 4480 | 4405 | 1580 |
| 287 | 20231024 | 145200 | 1642132175 | 4450 | 4460 | 4475 | 4445 | 2902 |
| 288 | 20231024 | 145100 | 1629172175 | 4455 | 4450 | 4460 | 4450 | 1032 |
| 289 | 20231024 | 145000 | 1624573760 | 4455 | 4445 | 4455 | 4440 | 1090 |
| 290 | 20231024 | 144900 | 1619721760 | 4440 | 4425 | 4440 | 4425 | 1444 |
| 291 | 20231024 | 144800 | 1613319475 | 4420 | 4420 | 4425 | 4420 | 160 |
| 292 | 20231024 | 144700 | 1612612200 | 4425 | 4420 | 4425 | 4410 | 350 |
| 293 | 20231024 | 144600 | 1611065025 | 4410 | 4410 | 4410 | 4410 | 1010 |
| 294 | 20231024 | 144500 | 1606610925 | 4425 | 4440 | 4440 | 4425 | 1121 |
| 295 | 20231024 | 144400 | 1601643430 | 4435 | 4435 | 4435 | 4435 | 85 |
| 296 | 20231024 | 144300 | 1601266455 | 4430 | 4440 | 4440 | 4430 | 1312 |
| 297 | 20231024 | 144200 | 1595450760 | 4440 | 4445 | 4445 | 4435 | 821 |
| 298 | 20231024 | 144100 | 1591807485 | 4440 | 4440 | 4445 | 4440 | 1103 |
| 299 | 20231024 | 144000 | 1586905950 | 4445 | 4445 | 4445 | 4440 | 422 |
| 300 | 20231024 | 143900 | 1585030960 | 4440 | 4440 | 4445 | 4435 | 3976 |
| 301 | 20231024 | 143800 | 1567366955 | 4440 | 4440 | 4445 | 4440 | 2721 |
| 302 | 20231024 | 143700 | 1555276065 | 4445 | 4440 | 4445 | 4440 | 331 |
| 303 | 20231024 | 143600 | 1553804900 | 4440 | 4440 | 4445 | 4440 | 611 |
| 304 | 20231024 | 143500 | 1551090795 | 4440 | 4465 | 4465 | 4435 | 1056 |
| 305 | 20231024 | 143400 | 1546388130 | 4470 | 4465 | 4470 | 4465 | 588 |
| 306 | 20231024 | 143300 | 1543762705 | 4460 | 4460 | 4460 | 4460 | 289 |
| 307 | 20231024 | 143200 | 1542473765 | 4455 | 4450 | 4455 | 4450 | 187 |
| 308 | 20231024 | 143100 | 1541641050 | 4445 | 4445 | 4450 | 4435 | 532 |
| 309 | 20231024 | 143000 | 1539279260 | 4440 | 4480 | 4480 | 4440 | 3151 |
| 310 | 20231024 | 142900 | 1525222875 | 4485 | 4485 | 4485 | 4485 | 219 |
| 311 | 20231024 | 142800 | 1524240660 | 4485 | 4485 | 4485 | 4485 | 810 |
| 312 | 20231024 | 142700 | 1520607810 | 4480 | 4480 | 4480 | 4480 | 584 |
| 313 | 20231024 | 142600 | 1517991490 | 4475 | 4470 | 4475 | 4470 | 536 |
| 314 | 20231024 | 142500 | 1515594920 | 4470 | 4470 | 4470 | 4465 | 162 |
| 315 | 20231024 | 142400 | 1514871580 | 4460 | 4470 | 4470 | 4460 | 644 |
| 316 | 20231024 | 142300 | 1511994890 | 4465 | 4475 | 4475 | 4465 | 400 |
| 317 | 20231024 | 142200 | 1510206105 | 4470 | 4475 | 4475 | 4470 | 454 |
| 318 | 20231024 | 142100 | 1508175390 | 4475 | 4475 | 4475 | 4470 | 431 |
| 319 | 20231024 | 142000 | 1506247875 | 4475 | 4475 | 4480 | 4470 | 697 |
| 320 | 20231024 | 141900 | 1503128815 | 4470 | 4460 | 4470 | 4460 | 88 |
| 321 | 20231024 | 141800 | 1502735640 | 4460 | 4475 | 4475 | 4460 | 345 |
| 322 | 20231024 | 141700 | 1501195250 | 4475 | 4465 | 4475 | 4465 | 2131 |
| 323 | 20231024 | 141600 | 1491673095 | 4460 | 4460 | 4460 | 4460 | 208 |
| 324 | 20231024 | 141500 | 1490745415 | 4455 | 4460 | 4460 | 4455 | 335 |
| 325 | 20231024 | 141400 | 1489251535 | 4460 | 4460 | 4460 | 4460 | 425 |
| 326 | 20231024 | 141300 | 1487356035 | 4460 | 4460 | 4460 | 4460 | 485 |
| 327 | 20231024 | 141200 | 1485192935 | 4460 | 4465 | 4465 | 4460 | 825 |
| 328 | 20231024 | 141100 | 1481510630 | 4470 | 4470 | 4470 | 4460 | 525 |
| 329 | 20231024 | 141000 | 1479163980 | 4465 | 4485 | 4485 | 4465 | 2722 |
| 330 | 20231024 | 140900 | 1466994565 | 4475 | 4475 | 4480 | 4465 | 2814 |
| 331 | 20231024 | 140800 | 1454412375 | 4470 | 4460 | 4470 | 4460 | 881 |
| 332 | 20231024 | 140700 | 1450479020 | 4460 | 4460 | 4465 | 4460 | 715 |
| 333 | 20231024 | 140600 | 1447290090 | 4460 | 4450 | 4465 | 4445 | 939 |
| 334 | 20231024 | 140500 | 1443110810 | 4445 | 4445 | 4450 | 4445 | 277 |
| 335 | 20231024 | 140400 | 1441879495 | 4445 | 4445 | 4445 | 4445 | 213 |
| 336 | 20231024 | 140300 | 1440932710 | 4440 | 4445 | 4450 | 4435 | 406 |
| 337 | 20231024 | 140200 | 1439130885 | 4440 | 4430 | 4445 | 4430 | 463 |
| 338 | 20231024 | 140100 | 1437077385 | 4430 | 4430 | 4430 | 4430 | 261 |
| 339 | 20231024 | 140000 | 1435921155 | 4425 | 4425 | 4430 | 4420 | 677 |
| 340 | 20231024 | 135900 | 1432926355 | 4425 | 4420 | 4470 | 4415 | 2100 |
| 341 | 20231024 | 135800 | 1423610850 | 4415 | 4410 | 4415 | 4410 | 552 |
| 342 | 20231024 | 135700 | 1421173910 | 4410 | 4400 | 4410 | 4400 | 348 |
| 343 | 20231024 | 135600 | 1419641425 | 4400 | 4405 | 4405 | 4400 | 711 |
| 344 | 20231024 | 135500 | 1416511795 | 4400 | 4400 | 4400 | 4400 | 0 |
| 345 | 20231024 | 135400 | 1416511795 | 4400 | 4405 | 4405 | 4400 | 1148 |
| 346 | 20231024 | 135300 | 1411455920 | 4405 | 4405 | 4420 | 4400 | 3611 |
| 347 | 20231024 | 135200 | 1395518130 | 4395 | 4390 | 4405 | 4385 | 3282 |
| 348 | 20231024 | 135100 | 1381104190 | 4385 | 4385 | 4390 | 4385 | 127 |
| 349 | 20231024 | 135000 | 1380547165 | 4385 | 4385 | 4385 | 4385 | 212 |
| 350 | 20231024 | 134900 | 1379617545 | 4385 | 4370 | 4395 | 4370 | 5500 |
| 351 | 20231024 | 134800 | 1355513180 | 4370 | 4365 | 4370 | 4365 | 128 |
| 352 | 20231024 | 134700 | 1354954280 | 4365 | 4365 | 4370 | 4365 | 600 |
| 353 | 20231024 | 134600 | 1352334575 | 4360 | 4360 | 4360 | 4360 | 225 |
| 354 | 20231024 | 134500 | 1351353575 | 4360 | 4365 | 4370 | 4360 | 683 |
| 355 | 20231024 | 134400 | 1348371805 | 4370 | 4360 | 4370 | 4355 | 308 |
| 356 | 20231024 | 134300 | 1347029280 | 4360 | 4360 | 4360 | 4360 | 54 |
| 357 | 20231024 | 134200 | 1346793840 | 4360 | 4370 | 4375 | 4360 | 2735 |
| 358 | 20231024 | 134100 | 1334852600 | 4365 | 4365 | 4365 | 4365 | 38 |
| 359 | 20231024 | 134000 | 1334686730 | 4370 | 4365 | 4370 | 4365 | 477 |
| 360 | 20231024 | 133900 | 1332604000 | 4370 | 4365 | 4370 | 4360 | 372 |
| 361 | 20231024 | 133800 | 1330980615 | 4365 | 4360 | 4365 | 4360 | 766 |
| 362 | 20231024 | 133700 | 1327637995 | 4360 | 4360 | 4360 | 4360 | 214 |
| 363 | 20231024 | 133600 | 1326704955 | 4365 | 4360 | 4365 | 4355 | 136 |
| 364 | 20231024 | 133500 | 1326112280 | 4365 | 4355 | 4365 | 4355 | 499 |
| 365 | 20231024 | 133400 | 1323937430 | 4360 | 4360 | 4365 | 4360 | 346 |
| 366 | 20231024 | 133300 | 1322428110 | 4355 | 4350 | 4355 | 4345 | 2084 |
| 367 | 20231024 | 133200 | 1313362550 | 4345 | 4345 | 4345 | 4345 | 550 |
| 368 | 20231024 | 133100 | 1310972800 | 4350 | 4345 | 4350 | 4345 | 193 |
| 369 | 20231024 | 133000 | 1310133650 | 4345 | 4350 | 4350 | 4345 | 142 |
| 370 | 20231024 | 132900 | 1309516415 | 4350 | 4350 | 4350 | 4350 | 282 |
| 371 | 20231024 | 132800 | 1308289715 | 4350 | 4350 | 4355 | 4350 | 320 |
| 372 | 20231024 | 132700 | 1306897370 | 4350 | 4340 | 4350 | 4340 | 1487 |
| 373 | 20231024 | 132600 | 1300441840 | 4350 | 4350 | 4350 | 4350 | 631 |
| 374 | 20231024 | 132500 | 1297696990 | 4340 | 4355 | 4355 | 4335 | 2252 |
| 375 | 20231024 | 132400 | 1287914575 | 4360 | 4360 | 4365 | 4360 | 517 |
| 376 | 20231024 | 132300 | 1285660310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 377 | 20231024 | 132200 | 1285660310 | 4360 | 4360 | 4360 | 4360 | 160 |
| 378 | 20231024 | 132100 | 1284962710 | 4360 | 4365 | 4370 | 4360 | 543 |
| 379 | 20231024 | 132000 | 1282592550 | 4370 | 4345 | 4370 | 4345 | 2281 |
| 380 | 20231024 | 131900 | 1272663900 | 4345 | 4340 | 4345 | 4340 | 570 |
| 381 | 20231024 | 131800 | 1270190055 | 4335 | 4335 | 4335 | 4335 | 93 |
| 382 | 20231024 | 131700 | 1269786900 | 4335 | 4340 | 4345 | 4335 | 777 |
| 383 | 20231024 | 131600 | 1266415635 | 4335 | 4340 | 4350 | 4335 | 1903 |
| 384 | 20231024 | 131500 | 1258157065 | 4330 | 4335 | 4335 | 4330 | 103 |
| 385 | 20231024 | 131400 | 1257710955 | 4335 | 4340 | 4340 | 4335 | 697 |
| 386 | 20231024 | 131300 | 1254688990 | 4340 | 4340 | 4340 | 4340 | 101 |
| 387 | 20231024 | 131200 | 1254250650 | 4340 | 4340 | 4345 | 4335 | 603 |
| 388 | 20231024 | 131100 | 1251631700 | 4340 | 4340 | 4350 | 4340 | 232 |
| 389 | 20231024 | 131000 | 1250624230 | 4345 | 4335 | 4350 | 4335 | 1657 |
| 390 | 20231024 | 130900 | 1243434175 | 4340 | 4335 | 4340 | 4335 | 161 |
| 391 | 20231024 | 130800 | 1242736190 | 4345 | 4330 | 4345 | 4330 | 1247 |
| 392 | 20231024 | 130700 | 1237331180 | 4330 | 4330 | 4335 | 4325 | 745 |
| 393 | 20231024 | 130600 | 1234105965 | 4325 | 4330 | 4330 | 4325 | 129 |
| 394 | 20231024 | 130500 | 1233547865 | 4330 | 4330 | 4330 | 4330 | 143 |
| 395 | 20231024 | 130400 | 1232928675 | 4330 | 4330 | 4330 | 4330 | 198 |
| 396 | 20231024 | 130300 | 1232071335 | 4330 | 4330 | 4330 | 4325 | 791 |
| 397 | 20231024 | 130200 | 1228647900 | 4330 | 4330 | 4330 | 4330 | 167 |
| 398 | 20231024 | 130100 | 1227924790 | 4330 | 4330 | 4330 | 4330 | 1493 |
| 399 | 20231024 | 130000 | 1221460100 | 4330 | 4340 | 4340 | 4330 | 3213 |
| 400 | 20231024 | 125900 | 1207531355 | 4340 | 4340 | 4340 | 4335 | 256 |
| 401 | 20231024 | 125800 | 1206421385 | 4340 | 4340 | 4340 | 4330 | 402 |
| 402 | 20231024 | 125700 | 1204679615 | 4330 | 4330 | 4340 | 4330 | 1100 |
| 403 | 20231024 | 125600 | 1199915495 | 4335 | 4335 | 4335 | 4335 | 602 |
| 404 | 20231024 | 125500 | 1197305825 | 4335 | 4340 | 4345 | 4335 | 2866 |
| 405 | 20231024 | 125400 | 1184878060 | 4345 | 4345 | 4345 | 4345 | 527 |
| 406 | 20231024 | 125300 | 1182588245 | 4350 | 4345 | 4350 | 4345 | 227 |
| 407 | 20231024 | 125200 | 1181601920 | 4350 | 4345 | 4350 | 4345 | 204 |
| 408 | 20231024 | 125100 | 1180715320 | 4350 | 4345 | 4350 | 4345 | 478 |
| 409 | 20231024 | 125000 | 1178637765 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20231024 | 124900 | 1178637765 | 4345 | 4340 | 4345 | 4335 | 742 |
| 411 | 20231024 | 124800 | 1175417985 | 4335 | 4340 | 4340 | 4335 | 182 |
| 412 | 20231024 | 124700 | 1174628295 | 4340 | 4345 | 4345 | 4340 | 1732 |
| 413 | 20231024 | 124600 | 1167110190 | 4350 | 4355 | 4355 | 4350 | 925 |
| 414 | 20231024 | 124500 | 1163084700 | 4360 | 4355 | 4360 | 4355 | 96 |
| 415 | 20231024 | 124400 | 1162666615 | 4355 | 4355 | 4355 | 4355 | 293 |
| 416 | 20231024 | 124300 | 1161390600 | 4360 | 4360 | 4360 | 4360 | 34 |
| 417 | 20231024 | 124200 | 1161242360 | 4355 | 4355 | 4360 | 4355 | 622 |
| 418 | 20231024 | 124100 | 1158531880 | 4355 | 4355 | 4360 | 4355 | 412 |
| 419 | 20231024 | 124000 | 1156736660 | 4355 | 4360 | 4360 | 4355 | 46 |
| 420 | 20231024 | 123900 | 1156536245 | 4350 | 4345 | 4355 | 4345 | 2132 |
| 421 | 20231024 | 123800 | 1147262770 | 4350 | 4350 | 4350 | 4350 | 1186 |
| 422 | 20231024 | 123700 | 1142103670 | 4350 | 4350 | 4350 | 4350 | 246 |
| 423 | 20231024 | 123600 | 1141033570 | 4350 | 4350 | 4350 | 4350 | 386 |
| 424 | 20231024 | 123500 | 1139354470 | 4350 | 4350 | 4355 | 4350 | 501 |
| 425 | 20231024 | 123400 | 1137175095 | 4355 | 4355 | 4355 | 4350 | 233 |
| 426 | 20231024 | 123300 | 1136161185 | 4350 | 4350 | 4350 | 4350 | 94 |
| 427 | 20231024 | 123200 | 1135752285 | 4355 | 4350 | 4355 | 4350 | 737 |
| 428 | 20231024 | 123100 | 1132546325 | 4345 | 4350 | 4350 | 4345 | 185 |
| 429 | 20231024 | 123000 | 1131742375 | 4350 | 4350 | 4350 | 4345 | 121 |
| 430 | 20231024 | 122900 | 1131216495 | 4350 | 4350 | 4350 | 4350 | 170 |
| 431 | 20231024 | 122800 | 1130476995 | 4350 | 4345 | 4350 | 4340 | 658 |
| 432 | 20231024 | 122700 | 1127618250 | 4345 | 4350 | 4350 | 4345 | 1411 |
| 433 | 20231024 | 122600 | 1121480905 | 4350 | 4350 | 4350 | 4350 | 187 |
| 434 | 20231024 | 122500 | 1120667455 | 4350 | 4355 | 4370 | 4350 | 1708 |
| 435 | 20231024 | 122400 | 1113225415 | 4355 | 4350 | 4355 | 4340 | 1572 |
| 436 | 20231024 | 122300 | 1106388665 | 4345 | 4345 | 4345 | 4335 | 5153 |
| 437 | 20231024 | 122200 | 1084036305 | 4345 | 4345 | 4345 | 4345 | 767 |
| 438 | 20231024 | 122100 | 1080703690 | 4345 | 4350 | 4350 | 4345 | 710 |
| 439 | 20231024 | 122000 | 1077615660 | 4350 | 4350 | 4350 | 4350 | 0 |
| 440 | 20231024 | 121900 | 1077615660 | 4350 | 4350 | 4350 | 4350 | 160 |
| 441 | 20231024 | 121800 | 1076919660 | 4350 | 4350 | 4350 | 4350 | 732 |
| 442 | 20231024 | 121700 | 1073735460 | 4350 | 4350 | 4350 | 4350 | 144 |
| 443 | 20231024 | 121600 | 1073109060 | 4350 | 4345 | 4350 | 4345 | 161 |
| 444 | 20231024 | 121500 | 1072409510 | 4345 | 4350 | 4350 | 4345 | 345 |
| 445 | 20231024 | 121400 | 1070909230 | 4345 | 4345 | 4345 | 4345 | 357 |
| 446 | 20231024 | 121300 | 1069358065 | 4350 | 4350 | 4350 | 4350 | 0 |
| 447 | 20231024 | 121200 | 1069358065 | 4350 | 4355 | 4360 | 4345 | 3407 |
| 448 | 20231024 | 121100 | 1054538330 | 4355 | 4360 | 4360 | 4350 | 550 |
| 449 | 20231024 | 121000 | 1052143430 | 4360 | 4360 | 4360 | 4360 | 3 |
| 450 | 20231024 | 120900 | 1052130350 | 4355 | 4365 | 4365 | 4355 | 1857 |
| 451 | 20231024 | 120800 | 1044035985 | 4365 | 4365 | 4365 | 4365 | 215 |
| 452 | 20231024 | 120700 | 1043097510 | 4360 | 4365 | 4365 | 4360 | 496 |
| 453 | 20231024 | 120600 | 1040933595 | 4365 | 4370 | 4375 | 4365 | 294 |
| 454 | 20231024 | 120500 | 1039649465 | 4370 | 4370 | 4370 | 4370 | 1 |
| 455 | 20231024 | 120400 | 1039645095 | 4365 | 4375 | 4375 | 4365 | 741 |
| 456 | 20231024 | 120300 | 1036408030 | 4375 | 4375 | 4380 | 4375 | 283 |
| 457 | 20231024 | 120200 | 1035169870 | 4370 | 4375 | 4375 | 4370 | 2485 |
| 458 | 20231024 | 120100 | 1024309290 | 4375 | 4375 | 4375 | 4375 | 236 |
| 459 | 20231024 | 120000 | 1023276790 | 4375 | 4380 | 4380 | 4375 | 332 |
| 460 | 20231024 | 115900 | 1021824225 | 4380 | 4385 | 4385 | 4380 | 546 |
| 461 | 20231024 | 115800 | 1019430335 | 4390 | 4385 | 4390 | 4385 | 57 |
| 462 | 20231024 | 115700 | 1019180155 | 4385 | 4390 | 4390 | 4380 | 598 |
| 463 | 20231024 | 115600 | 1016557155 | 4390 | 4375 | 4390 | 4375 | 1760 |
| 464 | 20231024 | 115500 | 1008836220 | 4375 | 4380 | 4380 | 4375 | 635 |
| 465 | 20231024 | 115400 | 1006057295 | 4380 | 4380 | 4380 | 4375 | 462 |
| 466 | 20231024 | 115300 | 1004034205 | 4380 | 4380 | 4380 | 4375 | 258 |
| 467 | 20231024 | 115200 | 1002905290 | 4375 | 4370 | 4380 | 4370 | 442 |
| 468 | 20231024 | 115100 | 1000970775 | 4370 | 4380 | 4380 | 4370 | 1795 |
| 469 | 20231024 | 115000 | 993114575 | 4380 | 4380 | 4380 | 4380 | 373 |
| 470 | 20231024 | 114900 | 991480835 | 4380 | 4380 | 4380 | 4380 | 1962 |
| 471 | 20231024 | 114800 | 982887275 | 4385 | 4385 | 4385 | 4380 | 646 |
| 472 | 20231024 | 114700 | 980054635 | 4385 | 4385 | 4385 | 4385 | 512 |
| 473 | 20231024 | 114600 | 977809515 | 4385 | 4385 | 4385 | 4385 | 385 |
| 474 | 20231024 | 114500 | 976121290 | 4385 | 4385 | 4385 | 4385 | 298 |
| 475 | 20231024 | 114400 | 974814560 | 4385 | 4385 | 4385 | 4385 | 10 |
| 476 | 20231024 | 114300 | 974770710 | 4385 | 4385 | 4385 | 4385 | 308 |
| 477 | 20231024 | 114200 | 973420130 | 4385 | 4385 | 4385 | 4385 | 356 |
| 478 | 20231024 | 114100 | 971859070 | 4385 | 4390 | 4390 | 4385 | 1734 |
| 479 | 20231024 | 114000 | 964253635 | 4390 | 4390 | 4395 | 4390 | 44 |
| 480 | 20231024 | 113900 | 964060395 | 4385 | 4390 | 4390 | 4385 | 401 |
| 481 | 20231024 | 113800 | 962300130 | 4395 | 4395 | 4395 | 4395 | 328 |
| 482 | 20231024 | 113700 | 960858570 | 4395 | 4390 | 4395 | 4390 | 169 |
| 483 | 20231024 | 113600 | 960116090 | 4385 | 4385 | 4395 | 4385 | 1882 |
| 484 | 20231024 | 113500 | 951862120 | 4395 | 4390 | 4400 | 4385 | 2342 |
| 485 | 20231024 | 113400 | 941567005 | 4385 | 4385 | 4385 | 4385 | 304 |
| 486 | 20231024 | 113300 | 940233965 | 4375 | 4390 | 4395 | 4375 | 493 |
| 487 | 20231024 | 113200 | 938070320 | 4390 | 4385 | 4390 | 4380 | 256 |
| 488 | 20231024 | 113100 | 936948865 | 4390 | 4385 | 4390 | 4385 | 296 |
| 489 | 20231024 | 113000 | 935649665 | 4385 | 4385 | 4390 | 4385 | 651 |
| 490 | 20231024 | 112900 | 932794145 | 4385 | 4385 | 4385 | 4385 | 164 |
| 491 | 20231024 | 112800 | 932075005 | 4385 | 4385 | 4385 | 4380 | 3781 |
| 492 | 20231024 | 112700 | 915511320 | 4380 | 4385 | 4385 | 4380 | 954 |
| 493 | 20231024 | 112600 | 911331615 | 4390 | 4390 | 4390 | 4390 | 213 |
| 494 | 20231024 | 112500 | 910396545 | 4395 | 4390 | 4395 | 4385 | 552 |
| 495 | 20231024 | 112400 | 907974385 | 4395 | 4395 | 4395 | 4395 | 975 |
| 496 | 20231024 | 112300 | 903689260 | 4400 | 4405 | 4405 | 4400 | 193 |
| 497 | 20231024 | 112200 | 902840030 | 4400 | 4390 | 4400 | 4390 | 411 |
| 498 | 20231024 | 112100 | 901032340 | 4390 | 4400 | 4400 | 4390 | 381 |
| 499 | 20231024 | 112000 | 899357885 | 4400 | 4400 | 4400 | 4400 | 142 |
| 500 | 20231024 | 111900 | 898733085 | 4400 | 4400 | 4400 | 4395 | 780 |
| 501 | 20231024 | 111800 | 895302320 | 4395 | 4400 | 4400 | 4395 | 571 |
| 502 | 20231024 | 111700 | 892791505 | 4400 | 4400 | 4400 | 4400 | 111 |
| 503 | 20231024 | 111600 | 892303105 | 4400 | 4395 | 4400 | 4395 | 732 |
| 504 | 20231024 | 111500 | 889083245 | 4395 | 4390 | 4395 | 4390 | 512 |
| 505 | 20231024 | 111400 | 886833730 | 4390 | 4385 | 4395 | 4385 | 349 |
| 506 | 20231024 | 111300 | 885302370 | 4390 | 4385 | 4390 | 4375 | 703 |
| 507 | 20231024 | 111200 | 882221820 | 4375 | 4365 | 4400 | 4365 | 2049 |
| 508 | 20231024 | 111100 | 873240870 | 4375 | 4360 | 4375 | 4360 | 1636 |
| 509 | 20231024 | 111000 | 866104905 | 4355 | 4355 | 4355 | 4355 | 245 |
| 510 | 20231024 | 110900 | 865037930 | 4355 | 4355 | 4355 | 4355 | 318 |
| 511 | 20231024 | 110800 | 863653040 | 4355 | 4355 | 4355 | 4355 | 387 |
| 512 | 20231024 | 110700 | 861967655 | 4360 | 4355 | 4365 | 4355 | 350 |
| 513 | 20231024 | 110600 | 860442875 | 4350 | 4345 | 4350 | 4345 | 222 |
| 514 | 20231024 | 110500 | 859477650 | 4350 | 4340 | 4355 | 4340 | 1217 |
| 515 | 20231024 | 110400 | 854192385 | 4335 | 4330 | 4335 | 4325 | 9290 |
| 516 | 20231024 | 110300 | 813923120 | 4325 | 4330 | 4330 | 4325 | 203 |
| 517 | 20231024 | 110200 | 813044900 | 4330 | 4325 | 4330 | 4325 | 1280 |
| 518 | 20231024 | 110100 | 807506630 | 4325 | 4330 | 4330 | 4325 | 3544 |
| 519 | 20231024 | 110000 | 792178050 | 4335 | 4345 | 4345 | 4325 | 3187 |
| 520 | 20231024 | 105900 | 778375825 | 4330 | 4340 | 4350 | 4320 | 44476 |
| 521 | 20231024 | 105800 | 585612130 | 4340 | 4345 | 4345 | 4340 | 1686 |
| 522 | 20231024 | 105700 | 578294750 | 4345 | 4355 | 4355 | 4345 | 790 |
| 523 | 20231024 | 105600 | 574862055 | 4355 | 4355 | 4360 | 4350 | 624 |
| 524 | 20231024 | 105500 | 572146255 | 4350 | 4350 | 4355 | 4350 | 709 |
| 525 | 20231024 | 105400 | 569062060 | 4350 | 4355 | 4355 | 4350 | 2048 |
| 526 | 20231024 | 105300 | 560147755 | 4355 | 4365 | 4365 | 4355 | 375 |
| 527 | 20231024 | 105200 | 558513130 | 4360 | 4360 | 4360 | 4350 | 420 |
| 528 | 20231024 | 105100 | 556682100 | 4350 | 4360 | 4360 | 4345 | 5028 |
| 529 | 20231024 | 105000 | 534807725 | 4355 | 4365 | 4365 | 4355 | 3119 |
| 530 | 20231024 | 104900 | 521221355 | 4365 | 4365 | 4365 | 4360 | 1026 |
| 531 | 20231024 | 104800 | 516743865 | 4365 | 4370 | 4375 | 4365 | 639 |
| 532 | 20231024 | 104700 | 513951385 | 4375 | 4380 | 4380 | 4375 | 759 |
| 533 | 20231024 | 104600 | 510630755 | 4380 | 4375 | 4380 | 4375 | 600 |
| 534 | 20231024 | 104500 | 508004580 | 4380 | 4385 | 4385 | 4380 | 1342 |
| 535 | 20231024 | 104400 | 502123365 | 4385 | 4385 | 4385 | 4385 | 300 |
| 536 | 20231024 | 104300 | 500807865 | 4395 | 4395 | 4395 | 4390 | 237 |
| 537 | 20231024 | 104200 | 499767425 | 4390 | 4380 | 4395 | 4380 | 459 |
| 538 | 20231024 | 104100 | 497753365 | 4390 | 4380 | 4390 | 4380 | 1455 |
| 539 | 20231024 | 104000 | 491375075 | 4380 | 4385 | 4390 | 4380 | 656 |
| 540 | 20231024 | 103900 | 488498410 | 4385 | 4390 | 4390 | 4380 | 1139 |
| 541 | 20231024 | 103800 | 483507900 | 4395 | 4385 | 4395 | 4380 | 884 |
| 542 | 20231024 | 103700 | 479629340 | 4385 | 4380 | 4385 | 4380 | 1366 |
| 543 | 20231024 | 103600 | 473645695 | 4380 | 4385 | 4395 | 4380 | 2686 |
| 544 | 20231024 | 103500 | 461865875 | 4390 | 4390 | 4400 | 4390 | 2518 |
| 545 | 20231024 | 103400 | 450804375 | 4385 | 4385 | 4385 | 4385 | 1464 |
| 546 | 20231024 | 103300 | 444384735 | 4390 | 4390 | 4410 | 4375 | 3292 |
| 547 | 20231024 | 103200 | 429931950 | 4390 | 4400 | 4400 | 4390 | 534 |
| 548 | 20231024 | 103100 | 427583150 | 4400 | 4400 | 4400 | 4400 | 618 |
| 549 | 20231024 | 103000 | 424863950 | 4415 | 4400 | 4415 | 4400 | 4107 |
| 550 | 20231024 | 102900 | 406791515 | 4400 | 4400 | 4405 | 4395 | 710 |
| 551 | 20231024 | 102800 | 403669160 | 4405 | 4410 | 4415 | 4395 | 2306 |
| 552 | 20231024 | 102700 | 393514010 | 4410 | 4425 | 4425 | 4410 | 3074 |
| 553 | 20231024 | 102600 | 379941900 | 4430 | 4425 | 4430 | 4425 | 216 |
| 554 | 20231024 | 102500 | 378985990 | 4430 | 4440 | 4440 | 4430 | 304 |
| 555 | 20231024 | 102400 | 377639235 | 4440 | 4455 | 4455 | 4430 | 1473 |
| 556 | 20231024 | 102300 | 371104745 | 4455 | 4455 | 4455 | 4455 | 3 |
| 557 | 20231024 | 102200 | 371091380 | 4455 | 4435 | 4465 | 4435 | 893 |
| 558 | 20231024 | 102100 | 367124425 | 4435 | 4455 | 4455 | 4435 | 2962 |
| 559 | 20231024 | 102000 | 353949910 | 4455 | 4465 | 4465 | 4455 | 1007 |
| 560 | 20231024 | 101900 | 349460460 | 4470 | 4460 | 4470 | 4460 | 845 |
| 561 | 20231024 | 101800 | 345691500 | 4465 | 4480 | 4480 | 4465 | 773 |
| 562 | 20231024 | 101700 | 342233595 | 4480 | 4480 | 4480 | 4480 | 555 |
| 563 | 20231024 | 101600 | 339747195 | 4485 | 4490 | 4490 | 4485 | 2225 |
| 564 | 20231024 | 101500 | 329767375 | 4490 | 4495 | 4495 | 4490 | 558 |
| 565 | 20231024 | 101400 | 327259555 | 4500 | 4500 | 4500 | 4495 | 165 |
| 566 | 20231024 | 101300 | 326517665 | 4500 | 4500 | 4500 | 4500 | 6 |
| 567 | 20231024 | 101200 | 326490665 | 4495 | 4510 | 4510 | 4495 | 775 |
| 568 | 20231024 | 101100 | 323001435 | 4505 | 4520 | 4520 | 4505 | 254 |
| 569 | 20231024 | 101000 | 321856915 | 4520 | 4525 | 4525 | 4520 | 129 |
| 570 | 20231024 | 100900 | 321273820 | 4520 | 4505 | 4520 | 4505 | 3136 |
| 571 | 20231024 | 100800 | 307135325 | 4500 | 4500 | 4500 | 4500 | 634 |
| 572 | 20231024 | 100700 | 304282325 | 4500 | 4505 | 4505 | 4500 | 407 |
| 573 | 20231024 | 100600 | 302450725 | 4505 | 4500 | 4505 | 4500 | 221 |
| 574 | 20231024 | 100500 | 301456205 | 4500 | 4500 | 4500 | 4500 | 84 |
| 575 | 20231024 | 100400 | 301078205 | 4505 | 4500 | 4505 | 4500 | 305 |
| 576 | 20231024 | 100300 | 299705695 | 4500 | 4495 | 4500 | 4495 | 191 |
| 577 | 20231024 | 100200 | 298846800 | 4500 | 4500 | 4500 | 4500 | 249 |
| 578 | 20231024 | 100100 | 297726300 | 4495 | 4485 | 4495 | 4485 | 1038 |
| 579 | 20231024 | 100000 | 293067535 | 4480 | 4480 | 4480 | 4480 | 321 |
| 580 | 20231024 | 095900 | 291629455 | 4500 | 4500 | 4500 | 4500 | 1 |
| 581 | 20231024 | 095800 | 291624955 | 4495 | 4495 | 4495 | 4485 | 4364 |
| 582 | 20231024 | 095700 | 272012980 | 4505 | 4495 | 4505 | 4495 | 322 |
| 583 | 20231024 | 095600 | 270565580 | 4500 | 4495 | 4500 | 4495 | 259 |
| 584 | 20231024 | 095500 | 269400980 | 4495 | 4510 | 4510 | 4495 | 64 |
| 585 | 20231024 | 095400 | 269113285 | 4495 | 4495 | 4505 | 4490 | 1872 |
| 586 | 20231024 | 095300 | 260692900 | 4500 | 4500 | 4500 | 4500 | 255 |
| 587 | 20231024 | 095200 | 259545400 | 4500 | 4500 | 4500 | 4500 | 111 |
| 588 | 20231024 | 095100 | 259045900 | 4495 | 4510 | 4510 | 4495 | 295 |
| 589 | 20231024 | 095000 | 257716350 | 4520 | 4505 | 4520 | 4490 | 17509 |
| 590 | 20231024 | 094900 | 178839310 | 4505 | 4510 | 4510 | 4505 | 350 |
| 591 | 20231024 | 094800 | 177260820 | 4515 | 4515 | 4515 | 4510 | 1373 |
| 592 | 20231024 | 094700 | 171062985 | 4510 | 4510 | 4510 | 4510 | 542 |
| 593 | 20231024 | 094600 | 168618565 | 4505 | 4505 | 4510 | 4505 | 885 |
| 594 | 20231024 | 094500 | 164629165 | 4505 | 4510 | 4510 | 4505 | 246 |
| 595 | 20231024 | 094400 | 163520185 | 4510 | 4510 | 4510 | 4510 | 591 |
| 596 | 20231024 | 094300 | 160854775 | 4510 | 4510 | 4510 | 4510 | 391 |
| 597 | 20231024 | 094200 | 159091365 | 4515 | 4510 | 4520 | 4510 | 667 |
| 598 | 20231024 | 094100 | 156079110 | 4510 | 4510 | 4510 | 4510 | 365 |
| 599 | 20231024 | 094000 | 154432960 | 4510 | 4510 | 4510 | 4505 | 271 |
| 600 | 20231024 | 093900 | 153211230 | 4510 | 4515 | 4515 | 4510 | 253 |
| 601 | 20231024 | 093800 | 152070195 | 4520 | 4515 | 4520 | 4515 | 504 |
| 602 | 20231024 | 093700 | 149792790 | 4515 | 4510 | 4520 | 4510 | 3468 |
| 603 | 20231024 | 093600 | 134144110 | 4510 | 4510 | 4510 | 4510 | 57 |
| 604 | 20231024 | 093500 | 133887040 | 4505 | 4505 | 4515 | 4505 | 2008 |
| 605 | 20231024 | 093400 | 124835090 | 4510 | 4510 | 4510 | 4510 | 297 |
| 606 | 20231024 | 093300 | 123495620 | 4515 | 4520 | 4520 | 4510 | 75 |
| 607 | 20231024 | 093200 | 123157030 | 4515 | 4525 | 4525 | 4515 | 551 |
| 608 | 20231024 | 093100 | 120668340 | 4515 | 4515 | 4525 | 4515 | 68 |
| 609 | 20231024 | 093000 | 120361290 | 4520 | 4520 | 4525 | 4520 | 876 |
| 610 | 20231024 | 092900 | 116401685 | 4525 | 4535 | 4535 | 4525 | 576 |
| 611 | 20231024 | 092800 | 113795240 | 4535 | 4530 | 4535 | 4530 | 57 |
| 612 | 20231024 | 092700 | 113537015 | 4540 | 4540 | 4540 | 4540 | 0 |
| 613 | 20231024 | 092600 | 113537015 | 4540 | 4515 | 4540 | 4515 | 858 |
| 614 | 20231024 | 092500 | 109652890 | 4505 | 4510 | 4515 | 4505 | 561 |
| 615 | 20231024 | 092400 | 107123700 | 4510 | 4525 | 4525 | 4510 | 1381 |
| 616 | 20231024 | 092300 | 100881825 | 4520 | 4520 | 4520 | 4520 | 125 |
| 617 | 20231024 | 092200 | 100316825 | 4525 | 4535 | 4535 | 4525 | 247 |
| 618 | 20231024 | 092100 | 99197945 | 4530 | 4540 | 4540 | 4530 | 159 |
| 619 | 20231024 | 092000 | 98476875 | 4540 | 4525 | 4540 | 4525 | 262 |
| 620 | 20231024 | 091900 | 97289165 | 4525 | 4510 | 4525 | 4505 | 2498 |
| 621 | 20231024 | 091800 | 86028275 | 4505 | 4510 | 4510 | 4505 | 379 |
| 622 | 20231024 | 091700 | 84320110 | 4510 | 4510 | 4510 | 4510 | 1 |
| 623 | 20231024 | 091600 | 84315600 | 4510 | 4510 | 4515 | 4505 | 1165 |
| 624 | 20231024 | 091500 | 79060655 | 4515 | 4530 | 4530 | 4510 | 391 |
| 625 | 20231024 | 091400 | 77295705 | 4530 | 4535 | 4540 | 4530 | 7334 |
| 626 | 20231024 | 091300 | 44035415 | 4535 | 4540 | 4545 | 4535 | 245 |
| 627 | 20231024 | 091200 | 42923485 | 4535 | 4535 | 4535 | 4535 | 2 |
| 628 | 20231024 | 091100 | 42914415 | 4540 | 4545 | 4545 | 4540 | 1317 |
| 629 | 20231024 | 091000 | 36934750 | 4545 | 4545 | 4545 | 4540 | 204 |
| 630 | 20231024 | 090900 | 36007670 | 4545 | 4550 | 4550 | 4545 | 607 |
| 631 | 20231024 | 090800 | 33247645 | 4550 | 4525 | 4550 | 4525 | 265 |
| 632 | 20231024 | 090700 | 32045995 | 4520 | 4505 | 4520 | 4505 | 235 |
| 633 | 20231024 | 090600 | 30985860 | 4500 | 4500 | 4505 | 4500 | 739 |
| 634 | 20231024 | 090500 | 27660045 | 4500 | 4480 | 4500 | 4480 | 1236 |
| 635 | 20231024 | 090400 | 22109515 | 4480 | 4460 | 4480 | 4460 | 1308 |
| 636 | 20231024 | 090300 | 16263080 | 4460 | 4465 | 4475 | 4460 | 405 |
| 637 | 20231024 | 090200 | 14454305 | 4465 | 4460 | 4465 | 4455 | 582 |
| 638 | 20231024 | 090100 | 11858585 | 4480 | 4480 | 4485 | 4455 | 647 |
| 639 | 20231024 | 090000 | 8966230 | 4475 | 4470 | 4475 | 4460 | 2006 |